Skip to main content
logo
Truecaller AB (publ) (STO:TRUE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.77
+0.06 (0.25%)
Oct 14, 2026, 5:29 PM CET

Truecaller AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202623.7423.9923.5323.7723.770.25%689,419
Oct 13, 202622.5723.7122.5023.7123.713.67%850,569
Oct 12, 202623.0923.4422.7422.8722.87-0.95%1,110,644
Oct 9, 202622.4423.3722.4423.0923.092.67%592,275
Oct 8, 202622.0322.7422.0322.4922.492.27%661,201
Oct 7, 202622.6022.6021.7621.9921.99-2.70%888,464
Oct 6, 202622.9623.4422.2622.6022.60-1.44%1,107,910
Oct 5, 202623.2123.5022.7722.9322.93-0.65%836,120
Oct 2, 202623.5523.9823.0823.0823.08-1.87%1,359,209
Oct 1, 202623.4824.1023.1323.5223.522.53%2,010,296
Sep 30, 202622.0023.1821.7622.9422.944.75%1,930,567
Sep 29, 202621.9522.3821.8621.9021.90-0.23%860,161
Sep 28, 202622.2422.4021.8221.9521.95-1.97%805,184
Sep 25, 202621.9822.9521.8022.3922.391.82%1,434,754
Sep 24, 202621.8222.3621.4021.9921.99-0.27%1,071,527
Sep 23, 202621.9623.3721.7022.0522.050.41%2,686,980
Sep 22, 202620.8222.5020.8221.9621.964.92%1,612,330
Sep 21, 202622.0122.3019.3820.9320.93-4.91%6,020,255
Sep 18, 202622.2422.5521.8122.0122.01-0.99%12,420,865
Sep 17, 202622.6922.9822.2222.2322.23-2.03%961,786
Sep 16, 202622.7722.8922.5122.6922.69-0.35%684,405
Sep 15, 202623.2723.5622.1622.7722.77-2.53%1,551,593
Sep 14, 202621.9123.3621.8923.3623.366.47%1,374,131
Sep 11, 202621.8222.0421.4721.9421.940.73%923,232
Sep 10, 202622.2222.4221.6821.7821.78-2.33%1,230,853
Sep 9, 202622.2922.6322.1122.3022.30-0.45%1,065,565
Sep 8, 202623.7123.8022.1622.4022.40-5.72%2,444,774
Sep 7, 202623.6424.0923.1223.7623.760.17%1,358,144
Sep 4, 202624.1824.3323.5623.7223.72-2.06%1,780,905
Sep 3, 202623.7424.3823.6924.2224.222.02%1,433,853
Sep 2, 202624.1824.5623.4223.7423.74-2.26%1,982,325
Sep 1, 202624.6024.9924.1624.2924.29-1.42%2,072,305
Aug 31, 202624.2625.1524.1324.6424.640.16%2,105,319
Aug 28, 202624.4124.7123.9624.6024.600.78%1,793,967
Aug 27, 202622.9024.4122.9024.4124.416.50%2,726,814
Aug 26, 202622.4723.2522.1722.9222.9210.14%4,441,396
Aug 25, 202620.3420.9520.3420.8120.811.31%1,068,290
Aug 24, 202620.9221.1220.2820.5420.54-1.72%1,053,950
Aug 21, 202620.1521.0020.1220.9020.903.47%1,132,083
Aug 20, 202620.0720.3819.9920.2020.200.65%643,578
Aug 19, 202619.5020.1819.4620.0720.071.80%753,477
Aug 18, 202620.3020.5119.6319.7219.72-3.36%1,573,454
Aug 17, 202620.5820.7420.2220.4020.40-0.97%2,828,341
Aug 14, 202619.9820.9119.7720.6020.605.48%1,816,798
Aug 13, 202619.2020.0019.1019.5319.531.77%1,186,402
Aug 12, 202619.6419.7119.1019.1919.19-2.29%2,329,011
Aug 11, 202619.3319.8519.1519.6419.641.63%1,629,180
Aug 10, 202619.4219.5019.1519.3319.33-0.41%923,013
Aug 7, 202618.9919.6018.9019.4119.412.62%1,521,492
Aug 6, 202618.9119.1818.6718.9118.911.67%1,225,422